Comer Industries S.p.A. (BIT:COM)
Italy · Delayed Price · Currency is EUR 42.20
+1.00 (2.43%)
Apr 2, 2026, 5:35 PM CET
Comer Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 41.20 | 42.50 | 41.00 | 42.20 | 42.20 | 2.43% | 6,419 |
| Apr 1, 2026 | 41.50 | 42.30 | 41.10 | 41.20 | 41.20 | 0.49% | 5,866 |
| Mar 31, 2026 | 41.10 | 41.40 | 41.00 | 41.00 | 41.00 | -0.97% | 1,875 |
| Mar 30, 2026 | 40.60 | 41.80 | 40.60 | 41.40 | 41.40 | 2.48% | 4,208 |
| Mar 27, 2026 | 41.20 | 41.40 | 40.40 | 40.40 | 40.40 | -2.88% | 3,749 |
| Mar 26, 2026 | 39.90 | 41.80 | 39.90 | 41.60 | 41.60 | 3.23% | 14,083 |
| Mar 25, 2026 | 41.40 | 41.40 | 40.30 | 40.30 | 40.30 | -1.71% | 1,986 |
| Mar 24, 2026 | 41.30 | 41.50 | 40.00 | 41.00 | 41.00 | - | 5,276 |
| Mar 23, 2026 | 39.00 | 41.50 | 38.30 | 41.00 | 41.00 | 4.33% | 6,790 |
| Mar 20, 2026 | 40.00 | 40.70 | 39.30 | 39.30 | 39.30 | -1.01% | 2,173 |
| Mar 19, 2026 | 41.10 | 41.30 | 39.50 | 39.70 | 39.70 | -3.17% | 3,727 |
| Mar 18, 2026 | 41.00 | 42.10 | 40.90 | 41.00 | 41.00 | 0.99% | 3,437 |
| Mar 17, 2026 | 41.70 | 42.80 | 39.20 | 40.60 | 40.60 | -2.40% | 27,426 |
| Mar 16, 2026 | 44.30 | 44.30 | 41.60 | 41.60 | 41.60 | -6.09% | 14,470 |
| Mar 13, 2026 | 44.70 | 45.10 | 44.30 | 44.30 | 44.30 | -0.89% | 710 |
| Mar 12, 2026 | 44.70 | 45.60 | 44.70 | 44.70 | 44.70 | -1.11% | 3,356 |
| Mar 11, 2026 | 45.10 | 46.20 | 45.00 | 45.20 | 45.20 | 1.12% | 3,295 |
| Mar 10, 2026 | 43.90 | 46.10 | 43.90 | 44.70 | 44.70 | 2.29% | 9,370 |
| Mar 9, 2026 | 44.50 | 44.70 | 43.40 | 43.70 | 43.70 | -2.89% | 8,487 |
| Mar 6, 2026 | 44.60 | 45.50 | 44.60 | 45.00 | 45.00 | 1.58% | 3,516 |
| Mar 5, 2026 | 46.80 | 46.80 | 43.70 | 44.30 | 44.30 | -4.53% | 11,251 |
| Mar 4, 2026 | 45.00 | 46.50 | 44.90 | 46.40 | 46.40 | 2.20% | 5,365 |
| Mar 3, 2026 | 47.20 | 47.60 | 45.40 | 45.40 | 45.40 | -4.62% | 6,459 |
| Mar 2, 2026 | 48.20 | 48.80 | 47.10 | 47.60 | 47.60 | -2.26% | 6,571 |
| Feb 27, 2026 | 51.00 | 52.40 | 48.70 | 48.70 | 48.70 | -3.75% | 14,216 |
| Feb 26, 2026 | 50.00 | 51.80 | 49.10 | 50.60 | 50.60 | 2.02% | 7,526 |
| Feb 25, 2026 | 47.80 | 51.00 | 47.80 | 49.60 | 49.60 | 3.77% | 13,171 |
| Feb 24, 2026 | 47.70 | 48.30 | 47.30 | 47.80 | 47.80 | 1.06% | 1,384 |
| Feb 23, 2026 | 46.60 | 47.90 | 46.60 | 47.30 | 47.30 | 0.42% | 2,101 |
| Feb 20, 2026 | 48.00 | 48.30 | 46.70 | 47.10 | 47.10 | -2.48% | 5,437 |
| Feb 19, 2026 | 47.90 | 48.30 | 46.10 | 48.30 | 48.30 | 1.68% | 10,955 |
| Feb 18, 2026 | 47.00 | 48.50 | 47.00 | 47.50 | 47.50 | 1.06% | 5,186 |
| Feb 17, 2026 | 48.40 | 48.40 | 47.00 | 47.00 | 47.00 | -3.09% | 1,708 |
| Feb 16, 2026 | 47.10 | 49.00 | 47.00 | 48.50 | 48.50 | 3.85% | 1,823 |
| Feb 13, 2026 | 48.40 | 48.60 | 46.70 | 46.70 | 46.70 | -3.51% | 7,724 |
| Feb 12, 2026 | 48.60 | 49.20 | 47.80 | 48.40 | 48.40 | 1.89% | 9,078 |
| Feb 11, 2026 | 49.70 | 50.40 | 47.50 | 47.50 | 47.50 | -5.38% | 8,044 |
| Feb 10, 2026 | 50.20 | 51.40 | 48.90 | 50.20 | 50.20 | - | 6,038 |
| Feb 9, 2026 | 49.20 | 51.20 | 49.20 | 50.20 | 50.20 | 2.66% | 7,270 |
| Feb 6, 2026 | 50.60 | 50.60 | 48.90 | 48.90 | 48.90 | -2.98% | 35,895 |
| Feb 5, 2026 | 49.50 | 50.60 | 49.50 | 50.40 | 50.40 | 1.82% | 4,488 |
| Feb 4, 2026 | 48.30 | 49.70 | 47.40 | 49.50 | 49.50 | 1.64% | 3,668 |
| Feb 3, 2026 | 48.80 | 49.20 | 48.10 | 48.70 | 48.70 | -1.02% | 5,477 |
| Feb 2, 2026 | 51.20 | 51.80 | 49.00 | 49.20 | 49.20 | -4.65% | 3,792 |
| Jan 30, 2026 | 49.40 | 51.60 | 48.70 | 51.60 | 51.60 | 3.41% | 7,181 |
| Jan 29, 2026 | 50.40 | 50.80 | 49.90 | 49.90 | 49.90 | -1.38% | 5,346 |
| Jan 28, 2026 | 51.60 | 52.40 | 50.60 | 50.60 | 50.60 | -3.07% | 3,176 |
| Jan 27, 2026 | 50.80 | 52.20 | 50.60 | 52.20 | 52.20 | 1.95% | 3,648 |
| Jan 26, 2026 | 52.00 | 52.00 | 50.80 | 51.20 | 51.20 | -1.54% | 13,093 |
| Jan 23, 2026 | 50.80 | 52.00 | 50.80 | 52.00 | 52.00 | 1.17% | 1,458 |